Skip to main content

Creative Realities Inc (NQ: CREX )

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.400 8.820 7.440 8.220 423,000 -0.18(-2.14%)
Feb 25, 2021 7.500 8.820 6.990 8.400 915,820 +0.63(+8.11%)
Feb 24, 2021 7.470 7.980 7.290 7.770 93,415 +0.30(+4.02%)
Feb 23, 2021 8.040 8.190 5.700 7.470 347,993 -0.90(-10.75%)
Feb 22, 2021 8.700 9.570 8.130 8.370 341,345 +0.21(+2.57%)
Feb 19, 2021 8.010 8.400 7.950 8.160 106,100 +0.39(+5.02%)
Feb 18, 2021 8.670 9.090 7.650 7.770 258,021 -1.17(-13.09%)
Feb 17, 2021 8.940 9.390 8.250 8.940 566,752 +1.26(+16.41%)
Feb 16, 2021 7.380 7.980 6.900 7.680 286,923 +0.93(+13.78%)
Feb 12, 2021 6.600 7.020 6.480 6.750 90,633 +0.15(+2.27%)
Feb 11, 2021 7.170 7.260 6.390 6.600 192,213 -0.63(-8.71%)
Feb 10, 2021 6.750 7.590 6.150 7.230 463,998 +0.90(+14.22%)
Feb 09, 2021 6.240 6.390 5.880 6.330 117,650 +0.12(+1.93%)
Feb 08, 2021 5.730 6.240 5.640 6.210 149,322 +0.48(+8.38%)
Feb 05, 2021 6.000 6.119 5.550 5.730 170,366 -0.39(-6.37%)
Feb 04, 2021 5.610 6.480 5.550 6.120 466,828 +0.90(+17.24%)
Feb 03, 2021 5.220 5.340 5.010 5.220 79,088 +0.12(+2.35%)
Feb 02, 2021 5.250 5.250 4.860 5.100 54,098 +0.06(+1.19%)
Feb 01, 2021 4.890 5.550 4.380 5.040 250,901 +0.33(+7.01%)
Jan 29, 2021 4.950 5.250 4.710 4.710 87,966 -0.21(-4.27%)
Jan 28, 2021 4.800 5.100 4.800 4.920 69,284 -0.03(-0.61%)
Jan 27, 2021 5.115 5.160 4.680 4.950 123,609 -0.21(-4.07%)
Jan 26, 2021 5.340 5.490 5.130 5.160 134,889 -0.12(-2.27%)
Jan 25, 2021 5.610 5.610 4.890 5.280 209,001 -0.27(-4.86%)
Jan 22, 2021 5.520 5.700 5.130 5.550 217,133 +0.27(+5.11%)
Jan 21, 2021 5.100 5.880 4.830 5.280 567,559 +0.45(+9.32%)
Jan 20, 2021 5.070 5.100 4.650 4.830 101,402 -0.09(-1.83%)
Jan 19, 2021 4.860 5.040 4.620 4.920 100,750 +0.18(+3.80%)
Jan 15, 2021 4.620 4.770 4.470 4.740 95,266 +0.12(+2.60%)
Jan 14, 2021 4.380 4.620 4.350 4.620 86,532 +0.24(+5.48%)
Jan 13, 2021 4.320 4.410 4.260 4.380 36,515 +0.06(+1.39%)
Jan 12, 2021 4.230 4.410 4.140 4.320 60,459 +0.06(+1.41%)
Jan 11, 2021 4.410 4.500 4.230 4.260 65,725 -0.15(-3.40%)
Jan 08, 2021 4.500 4.530 4.290 4.410 67,633 -0.09(-2.00%)
Jan 07, 2021 4.470 4.620 4.351 4.500 116,709 +0.18(+4.17%)
Jan 06, 2021 4.350 4.770 4.290 4.320 106,920 -0.33(-7.10%)
Jan 05, 2021 4.650 4.650 4.080 4.650 274,937 +0.00(+0.00%)
Jan 04, 2021 3.990 5.850 3.900 4.650 2,493,778 +0.78(+20.16%)
Dec 31, 2020 3.870 3.870 3.870 115,911 -0.30(-7.19%)
Dec 30, 2020 4.050 4.290 4.050 4.170 115,911 +0.21(+5.30%)
Dec 29, 2020 4.410 4.410 3.750 3.960 204,288 -0.48(-10.81%)
Dec 28, 2020 3.630 5.010 3.600 4.440 588,372 +0.54(+13.85%)
Dec 24, 2020 4.020 4.050 3.632 3.900 288,666 +0.24(+6.56%)
Dec 23, 2020 3.390 3.690 3.360 3.660 228,518 +0.33(+9.91%)
Dec 22, 2020 3.240 3.450 3.210 3.330 66,179 +0.06(+1.83%)
Dec 21, 2020 3.300 3.390 3.180 3.270 113,408 -0.06(-1.80%)
Dec 18, 2020 3.330 3.480 3.330 3.330 60,866 +0.03(+0.91%)
Dec 17, 2020 3.480 3.510 3.300 3.300 79,609 -0.18(-5.17%)
Dec 16, 2020 3.510 3.600 3.420 3.480 59,547 -0.15(-4.13%)
Dec 15, 2020 3.900 3.900 3.510 3.630 189,597 -0.39(-9.70%)
Dec 14, 2020 3.630 4.500 3.570 4.020 1,531,583 +0.57(+16.52%)
Dec 11, 2020 3.180 3.600 3.150 3.450 303,266 +0.30(+9.52%)
Dec 10, 2020 3.210 3.270 3.150 3.150 40,011 -0.12(-3.67%)
Dec 09, 2020 3.360 3.360 3.210 3.270 34,748 -0.09(-2.68%)
Dec 08, 2020 3.300 3.420 3.210 3.360 75,442 +0.09(+2.75%)
Dec 07, 2020 3.150 3.600 3.120 3.270 209,212 +0.09(+2.83%)
Dec 04, 2020 3.240 3.330 3.120 3.180 57,933 -0.06(-1.85%)
Dec 03, 2020 3.240 3.300 3.030 3.240 53,379 +0.06(+1.89%)
Dec 02, 2020 3.150 3.270 3.000 3.180 101,269 -0.18(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.